Get the Stockscreener App
24.48
5.08%
-1.31
After Hours:
24.48
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of July 29, 2025, is $24.48.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 140.94% to $24.48 now.
- The 52-week high stock price for AI is $45.08, representing a 84.15% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for AI is $17.03, indicating a -30.43% decrease from the current share price, occurred on April 07, 2025.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2024 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 29, 2025 | $26.00 | $24.48 | $1.52 | 7,260,000.0 | -5.08% |
| Jul 28, 2025 | $26.41 | $25.64 | $0.775 | 6,828,428.0 | -0.85% |
| Jul 25, 2025 | $26.59 | $25.94 | $0.6468 | 7,286,031.0 | +0.04% |
| Jul 24, 2025 | $27.90 | $25.99 | $1.91 | 19,845,278.0 | -10.84% |
| Jul 23, 2025 | $29.30 | $28.70 | $0.5995 | 2,018,324.0 | +2.35% |
| Jul 22, 2025 | $28.71 | $27.45 | $1.26 | 4,781,992.0 | +0.56% |
| Jul 21, 2025 | $30.11 | $28.11 | $2.00 | 8,116,264.0 | -1.32% |
| Jul 18, 2025 | $29.47 | $28.14 | $1.33 | 8,257,326.0 | +1.23% |
| Jul 17, 2025 | $28.94 | $27.40 | $1.54 | 8,406,029.0 | +4.15% |
| Jul 16, 2025 | $27.27 | $26.07 | $1.20 | 4,601,834.0 | +0.74% |
| Jul 15, 2025 | $27.58 | $26.75 | $0.835 | 4,970,696.0 | +0.86% |
| Jul 14, 2025 | $27.25 | $25.76 | $1.49 | 5,079,897.0 | +1.94% |
| Jul 11, 2025 | $26.96 | $26.13 | $0.8319 | 4,209,295.0 | -1.94% |
| Jul 10, 2025 | $27.78 | $26.45 | $1.33 | 5,344,589.0 | -2.12% |
| Jul 09, 2025 | $27.58 | $26.51 | $1.07 | 6,981,395.0 | +3.87% |
| Jul 08, 2025 | $26.88 | $25.91 | $0.97 | 5,800,325.0 | +2.81% |
| Jul 07, 2025 | $25.66 | $24.85 | $0.81 | 5,183,378.0 | -0.39% |
| Jul 03, 2025 | $26.43 | $25.64 | $0.795 | 4,512,080.0 | -0.27% |
| Jul 02, 2025 | $26.07 | $24.46 | $1.61 | 8,608,281.0 | +5.09% |
| Jul 01, 2025 | $24.69 | $23.87 | $0.82 | 3,977,268.0 | +0.00% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $30.11 | $23.87 | $6.24 | 139,328,710.0 | -0.37% |
| Jun, 2025 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| May, 2025 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
C 3 Ai Inc Stock (AI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.91 | $25.12 | $8.79 | 237,379,664.0 | -1.41% |
| Nov, 2023 | $31.83 | $23.27 | $8.56 | 182,291,515.0 | +19.34% |
| Oct, 2023 | $27.50 | $23.31 | $4.19 | 126,948,556.0 | -4.39% |
| Sep, 2023 | $32.65 | $23.45 | $9.20 | 181,983,068.0 | -17.73% |
| Aug, 2023 | $44.90 | $28.00 | $16.90 | 307,956,025.0 | -26.14% |
| Jul, 2023 | $43.76 | $35.57 | $8.19 | 423,214,848.0 | +15.29% |
| Jun, 2023 | $48.87 | $30.26 | $18.61 | 788,244,126.0 | -8.95% |
| May, 2023 | $44.02 | $16.79 | $27.23 | 563,374,772.0 | +124.52% |
| Apr, 2023 | $34.68 | $16.91 | $17.77 | 494,596,784.0 | -46.92% |
| Mar, 2023 | $33.57 | $20.16 | $13.41 | 478,328,097.0 | +48.67% |
| Feb, 2023 | $30.92 | $19.20 | $11.72 | 620,717,380.0 | +13.75% |
| Jan, 2023 | $21.34 | $10.47 | $10.87 | 135,590,944.0 | +77.39% |
1.40%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):